1768 (株)ソネック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,1001,1381,0941,11434,3001,114
2021-07-291,0821,0941,0821,0926,8001,092
2021-07-281,0691,0831,0691,0824,4001,082
2021-07-271,0991,0991,0581,08910,9001,089
2021-07-261,0301,0851,0301,08420,8001,084
2021-07-211,0341,0341,0081,02920,7001,029
2021-07-201,0221,0451,0221,0227,1001,022
2021-07-191,0521,0551,0121,02217,8001,022
2021-07-161,0631,0731,0511,05217,4001,052
2021-07-151,0931,0981,0401,04914,3001,049
2021-07-141,0481,0931,0341,09318,4001,093
2021-07-131,0211,0501,0061,05013,1001,050
2021-07-121,0111,0161,0001,01612,0001,016
2021-07-091,0051,0069891,00124,6001,001
2021-07-081,0141,0141,0001,0003,9001,000
2021-07-071,0021,0141,0021,0146,3001,014
2021-07-061,0011,0121,0001,0124,6001,012
2021-07-051,0141,02599799711,000997
2021-07-021,0211,0221,0131,02214,7001,022
2021-07-011,0011,0171,0011,0089,6001,008
2021-06-301,0281,03098199320,300993
2021-06-291,0401,0411,0151,01741,9001,017
2021-06-289791,0109791,01011,5001,010
2021-06-2597698996098419,200984
2021-06-249921,03297197430,000974
2021-06-239809989809987,600998
2021-06-229769779689734,300973
2021-06-2197898096696711,000967
2021-06-189749779709775,100977
2021-06-179699749689701,300970
2021-06-169719729659662,000966
2021-06-159639709639702,600970
2021-06-149679699639634,400963
2021-06-119689689659667,600966
2021-06-109689689609656,800965
2021-06-099899899669697,400969
2021-06-089409599409594,500959
2021-06-079309409309375,200937
2021-06-049119289119286,500928
2021-06-039029119029112,400911
2021-06-029059059029052,100905
2021-06-019239239009058,000905
2021-05-319209209129122,300912
2021-05-289119209119202,600920
2021-05-279189189119111,600911
2021-05-269279279159183,700918
2021-05-259259259109203,700920
2021-05-249309309259302,800930
2021-05-219249279209273,100927
2021-05-209209239189181,500918
2021-05-199189259179192,100919
2021-05-189259259139172,300917
2021-05-179149279149255,300925
2021-05-149029149029144,800914
2021-05-139119119039045,700904
2021-05-129229229139135,400913
2021-05-119279369239249,800924
2021-05-1090594090593632,900936
2021-05-078848908718907,500890
2021-05-068808848788844,900884
2021-04-308698788668784,200878
2021-04-288648688638633,100863
2021-04-278778778618638,000863
2021-04-2690090686487746,700877
2021-04-238578578498491,800849
2021-04-228548608468463,200846
2021-04-218568638558591,400859
2021-04-208578638578591,800859
2021-04-198598618588611,000861
2021-04-16857859857859200859
2021-04-15859860859860300860
2021-04-148668668608602,600860
2021-04-138628658588653,000865
2021-04-128488538488531,100853
2021-04-098458498448482,800848
2021-04-088478548458453,700845
2021-04-078508518468492,500849
2021-04-068618618448454,100845
2021-04-058558598558582,400858
2021-04-02853861853855500855
2021-04-018508588508531,500853
2021-03-318458538458532,700853
2021-03-308518528408445,300844
2021-03-298708708658705,000870
2021-03-268718718518707,700870
2021-03-258518718488713,700871
2021-03-248568568458475,000847
2021-03-238608608538533,100853
2021-03-228628628538627,800862
2021-03-198698718618664,700866
2021-03-188658728658723,000872
2021-03-178528598528592,800859
2021-03-168698698518536,500853
2021-03-158568688568646,000864
2021-03-128668668508609,200860
2021-03-118658708658662,400866
2021-03-108708708638652,300865
2021-03-098568708568703,400870
2021-03-088418508418503,200850
2021-03-058448448378442,400844
2021-03-048408468318465,000846
2021-03-038318408318402,300840
2021-03-028358358308311,900831
2021-03-018408408308353,300835
2021-02-268378378328345,000834
2021-02-258338348298292,700829
2021-02-248348348308321,300832
2021-02-228348348308321,900832
2021-02-19826830826830800830
2021-02-188288338268263,200826
2021-02-178308338288282,400828
2021-02-168388388278334,100833
2021-02-158298348258346,400834
2021-02-1283483882382812,400828
2021-02-108218258158214,600821
2021-02-098158158128153,100815
2021-02-088208208128184,400818
2021-02-058158218118136,400813
2021-02-048138158128131,800813
2021-02-038218218118152,300815
2021-02-028138138138131,100813
2021-02-018098148068083,000808
2021-01-298098098078091,000809
2021-01-2882182180680814,700808
2021-01-278368368008219,000821
2021-01-2688188183083621,500836
2021-01-258528678508664,900866
2021-01-22852855852853700853
2021-01-218528578528521,400852
2021-01-20849855849852700852
2021-01-198438578428492,700849
2021-01-188328448328434,000843
2021-01-158498638498573,500857
2021-01-148518568508563,200856
2021-01-1387187584185712,100857
2021-01-128748748718731,400873
2021-01-088708748528749,100874
2021-01-078618718618682,300868
2021-01-06869870869870600870
2021-01-05861876861869600869
2021-01-048678688618611,700861

分割・併合履歴 : なし